Pure Storage, Inc. - 0KSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.09	70.42	70.42	70.48	68.13	11,646
December 03, 2025	84.9	69.03	69.03	84.9	68.35	65,229
December 02, 2025	90.9	94.11	94.11	94.29	90.25	25,089
December 01, 2025	87.5	88.15	88.15	88.39	85.91	1,039
November 28, 2025	86.61	88.71	88.71	89.21	86.21	21,212
November 26, 2025	84.29	87.09	86.99	87.28	83.7	1,522
November 25, 2025	81.55	83.26	83.26	83.37	80.46	15,289
November 24, 2025	79.93	81.55	81.55	82.63	78.02	2,818
November 21, 2025	75.88	76.67	76.67	79.06	75.88	1,111
November 20, 2025	84	81.52	81.52	85.48	78.86	619
November 19, 2025	82.68	82.63	82.63	84.34	82.63	100
November 18, 2025	83.16	82.82	82.82	84.3	81.46	542
November 17, 2025	84.59	83.65	83.65	86.26	83.34	439
November 14, 2025	82.28	86.13	86.13	86.73	80.93	864
November 13, 2025	87.53	83.4	83.4	87.76	83.33	982
November 12, 2025	88.35	88.68	88.68	89.72	87.96	471
November 11, 2025	92.24	87.51	87.51	92.4	87.18	4,019
November 10, 2025	92.93	91.02	91.02	93.02	89.74	1,034
November 07, 2025	91.3	91.2	91.2	92.01	87.89	1,010
November 06, 2025	97.85	94.02	94.02	97.85	92.95	920
November 05, 2025	93.42	98.61	98.61	98.74	93.42	3,132
November 04, 2025	97.06	95.63	95.63	97.06	92.86	2,618
November 03, 2025	99.26	98.68	98.68	100.8	97.24	3,341
October 31, 2025	97.71	97.8	97.8	99	96.97	2,065
October 30, 2025	97.62	96.89	96.89	98.17	96.44	651
October 29, 2025	96.5	97.29	97.29	97.29	94.92	1,683
October 28, 2025	95.91	96.08	96.08	96.08	93.89	1,833
October 27, 2025	96.5	95.69	95.69	96.88	95.49	2,246
October 24, 2025	94.99	94.79	94.79	96.43	93.72	4,290
October 23, 2025	90.4	92.96	92.96	93.02	89.6	1,862
October 22, 2025	91.29	86.53	86.53	91.38	86.53	5,164
October 21, 2025	91.93	91.18	91.18	92.14	90.22	1,071
October 20, 2025	93.2	91.93	91.93	94.27	91.06	3,764
October 17, 2025	89	92.5	92.5	92.5	89	1,287
October 16, 2025	93.09	91.76	91.82	95	91.75	2,832
October 15, 2025	94.08	94.27	94.27	94.94	92.89	2,111
October 14, 2025	90	92.72	92.72	93.19	89.92	2,953
October 13, 2025	92.77	93.11	93.11	93.11	91.38	3,699
October 10, 2025	94	89.51	90.53	94.23	88.87	3,475
October 09, 2025	93.36	93.14	93.14	93.59	91.62	1,304
October 08, 2025	87.79	92.82	92.82	93.55	87.79	3,900
October 07, 2025	90	87.15	87.15	91.24	86.13	3,303
October 06, 2025	88	90.85	90.85	91.38	88	2,973
October 03, 2025	87.77	88.16	88.16	89.36	87.7	2,974
October 02, 2025	84.76	87.77	87.77	88	84.76	1,978
October 01, 2025	82.69	84.76	84.76	84.76	82.24	929
September 30, 2025	83.5	82.15	82.06	84.22	82.06	1,373
September 29, 2025	83.72	83.36	83.36	84.75	83.13	1,949
September 26, 2025	83.95	82.53	82.53	83.99	80.73	2,208
September 25, 2025	82.21	82.63	82.63	84.26	82.21	2,991
September 24, 2025	87.9	84.87	84.87	88.54	84.71	3,122
September 23, 2025	87.68	88.99	88.99	88.99	86.8	1,122
September 22, 2025	87.79	88.23	88.23	88.23	86.71	4,127
September 19, 2025	87.47	87.65	87.65	87.85	86.82	800
September 18, 2025	86	87.18	87.18	87.81	86	1,855
September 17, 2025	86.87	86.64	86.64	87.12	85.5	2,071
September 16, 2025	87.19	87.15	87.15	87.99	86.61	3,448
September 15, 2025	82.96	86.64	86.64	86.64	82.96	2,918
September 12, 2025	82.86	82.57	82.57	83.07	82.26	592
September 11, 2025	81.56	82.45	82.45	83.32	81.45	6,696

Pure Storage, Inc. (0KSA.L) LSE